News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1559 | 0.273364895669 | 57.03 | 57.7119 | 56.4499 | 1955 | 57.14436634 | SP |
| 4 | 0.5259 | 0.928168019767 | 56.66 | 58.06 | 54.835 | 1515 | 56.73163558 | SP |
| 12 | 5.1059 | 9.80395545315 | 52.08 | 58.06 | 51.24 | 1169 | 55.2450841 | SP |
| 26 | 4.9359 | 9.44669856459 | 52.25 | 58.06 | 49.33 | 1493 | 54.30617346 | SP |
| 52 | 13.1959 | 29.9974994317 | 43.99 | 58.06 | 43.6301 | 1467 | 50.98853956 | SP |
| 156 | 11.3359 | 24.7238822246 | 45.85 | 58.06 | 30.5592 | 1067 | 45.1036253 | SP |
| 260 | 17.1559 | 42.8576067949 | 40.03 | 58.06 | 30.5592 | 980 | 45.05801152 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 57.1859 | -0.53 | -0.91 | 57.58 | 57.58 | 57.01 | 571 |
| 1732663800 | 57.7119 | 0.48 | 0.84 | 57.57 | 57.7119 | 57.57 | 24 |
| 1732577400 | 57.2308 | 0.08 | 0.13 | 57.36 | 57.36 | 57.19 | 395 |
| 1732318200 | 57.1543 | 0.06 | 0.10 | 57.06 | 57.1543 | 56.95 | 8691 |
| 1732231800 | 57.0991 | 0.19 | 0.33 | 57.12 | 57.12 | 57.0991 | 113 |
| 1732145400 | 56.9103 | -0.08 | -0.14 | 57.03 | 57.03 | 56.4499 | 551 |
| 1732059000 | 56.9916 | 0.43 | 0.76 | 56.24 | 56.9916 | 56.24 | 82 |
| 1731972600 | 56.56 | 0.26 | 0.46 | 56.48 | 56.56 | 56.24 | 512 |
| 1731713400 | 56.2993 | -1.19 | -2.07 | 57.04 | 57.04 | 56.2993 | 1185 |
| 1731627000 | 57.4886 | -0.28 | -0.49 | 57.885 | 57.885 | 57.4886 | 4 |
| 1731540600 | 57.7705 | -0.02 | -0.03 | 57.9 | 57.955 | 57.7705 | 512 |
| 1731454200 | 57.7876 | 0.04 | 0.06 | 57.65 | 57.7876 | 57.65 | 82 |
| 1731367800 | 57.7512 | -0.13 | -0.22 | 58.06 | 58.06 | 57.7512 | 5195 |
| 1731108600 | 57.88 | 0.09 | 0.16 | 57.77 | 57.9901 | 57.77 | 4206 |
| 1731022200 | 57.79 | 0.9 | 1.58 | 57.79 | 57.79 | 57.79 | 123 |
| 1730935800 | 56.89 | 1.41 | 2.54 | 56.66 | 56.89 | 56.66 | 205 |
| 1730849400 | 55.48 | 0.62 | 1.13 | 55.03 | 55.48 | 55.03 | 135 |
| 1730763000 | 54.86 | -0.23 | -0.41 | 55.09 | 55.09 | 54.86 | 4721 |
| 1730500200 | 55.0886 | 0.25 | 0.46 | 55.07 | 55.16 | 55.07 | 2413 |
| 1730413800 | 54.835 | -1.52 | -2.70 | 55.72 | 55.72 | 54.835 | 618 |
| 1730327400 | 56.3546 | -0.44 | -0.78 | 56.66 | 56.81 | 56.3546 | 556 |
| 1730241000 | 56.7988 | 0.51 | 0.91 | 56.7988 | 56.7988 | 56.7988 | 0 |
| 1730154600 | 56.2847 | 0.14 | 0.25 | 56.73 | 56.73 | 56.2847 | 109 |
| 1729895400 | 56.1449 | 0.24 | 0.44 | 56.155 | 56.155 | 56.1449 | 62 |
| 1729809000 | 55.9016 | 0.26 | 0.46 | 56.04 | 56.04 | 55.9016 | 128 |
| 1729722600 | 55.6437 | -0.78 | -1.37 | 56.15 | 56.15 | 55.47 | 1202 |
| 1729636200 | 56.4191 | 0.16 | 0.29 | 56.31 | 56.4191 | 56.31 | 419 |
| 1729549800 | 56.258 | -0.01 | -0.01 | 55.96 | 56.32 | 55.9599 | 477 |
| 1729290600 | 56.2657 | 0.27 | 0.48 | 56.32 | 56.32 | 56.2657 | 1067 |
| 1729204200 | 55.9974 | 0.13 | 0.23 | 56.38 | 56.38 | 55.9974 | 443 |
| 1729117800 | 55.8668 | 0.13 | 0.24 | 55.72 | 55.8668 | 55.72 | 563 |
| 1729031400 | 55.7357 | -0.84 | -1.49 | 56.75 | 56.75 | 55.7357 | 91 |
| 1728945000 | 56.5802 | 0.45 | 0.81 | 56.49 | 56.5802 | 56.49 | 1786 |
| 1728685800 | 56.1273 | 0.27 | 0.48 | 55.95 | 56.1273 | 55.95 | 2354 |
| 1728599400 | 55.8564 | -0.13 | -0.23 | 55.51 | 55.8564 | 55.51 | 2750 |
| 1728513000 | 55.987 | 0.48 | 0.86 | 55.7 | 55.987 | 55.7 | 2225 |
| 1728426600 | 55.5106 | 0.86 | 1.57 | 55.41 | 55.5106 | 55.41 | 864 |
| 1728340200 | 54.651 | -0.61 | -1.10 | 54.651 | 54.651 | 54.651 | 5 |
| 1728081000 | 55.2613 | 0.63 | 1.16 | 55.11 | 55.2613 | 54.9801 | 320 |
| 1727994600 | 54.6291 | -0.08 | -0.14 | 54.3 | 54.6291 | 54.3 | 112 |
| 1727908200 | 54.7082 | 0.06 | 0.11 | 54.71 | 54.795 | 54.7082 | 1869 |
| 1727821800 | 54.6486 | -0.68 | -1.24 | 54.8 | 54.9 | 54.6486 | 75 |
| 1727735400 | 55.3325 | 0.21 | 0.38 | 54.99 | 55.3325 | 54.99 | 312 |
| 1727476200 | 55.1224 | -0.34 | -0.62 | 55.64 | 55.64 | 55.12 | 623 |
| 1727389800 | 55.4658 | 0.26 | 0.47 | 55.86 | 55.86 | 55.4658 | 1100 |
| 1727303400 | 55.2084 | 0.1 | 0.19 | 55.24 | 55.24 | 55.205 | 321 |
| 1727217000 | 55.106 | 0.09 | 0.16 | 54.7 | 55.106 | 54.7 | 7 |
| 1727130600 | 55.0194 | -0.06 | -0.11 | 54.98 | 55.0194 | 54.87 | 646 |
| 1726871400 | 55.0811 | -0.07 | -0.13 | 55.15 | 55.15 | 55.0811 | 1408 |
| 1726785000 | 55.1555 | 1.17 | 2.17 | 55.24 | 55.24 | 55.1555 | 14 |
| 1726698600 | 53.9845 | -0.15 | -0.27 | 54.19 | 54.19 | 53.9845 | 183 |
| 1726612200 | 54.1304 | -0.05 | -0.10 | 54.55 | 54.55 | 54 | 153 |
| 1726525800 | 54.1842 | -0.18 | -0.33 | 54.16 | 54.1842 | 54 | 451 |
| 1726266600 | 54.3617 | 0.37 | 0.68 | 54.21 | 54.3617 | 54.21 | 237 |
| 1726180200 | 53.9937 | 0.53 | 0.98 | 53.51 | 53.9937 | 53.51 | 845 |
| 1726093800 | 53.4677 | 1.18 | 2.26 | 52.36 | 53.4677 | 52.36 | 32 |
| 1726007400 | 52.2854 | 0.38 | 0.74 | 52.67 | 52.67 | 52.2854 | 2486 |
| 1725921000 | 51.9009 | 0.66 | 1.29 | 51.95 | 51.97 | 51.9009 | 126 |
| 1725661800 | 51.24 | -1.07 | -2.05 | 52.34 | 52.34 | 51.24 | 3955 |
| 1725575400 | 52.3099 | -0.06 | -0.11 | 52.34 | 52.464 | 52.3099 | 330 |
| 1725489000 | 52.37 | -0.23 | -0.44 | 52.08 | 52.45 | 52.08 | 10184 |
| 1725402600 | 52.6023 | -1.65 | -3.04 | 54.03 | 54.03 | 52.6023 | 36 |
| 1725057000 | 54.2535 | 0.76 | 1.41 | 53.93 | 54.2535 | 53.93 | 158 |
| 1724970600 | 53.4966 | -0.38 | -0.71 | 54.31 | 54.31 | 53.4966 | 91 |
| 1724884200 | 53.8788 | -0.49 | -0.90 | 54.26 | 54.26 | 53.8788 | 20 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
